Get the Stockscreener App
33.21
0.94%
0.3089
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of December 20, 2024, is $33.21.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $33.21 now.
- The 52-week high stock price for XTR is $34.11, representing a 2.70% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XTR is $26.70, indicating a -19.60% decrease from the current share price, occurred on January 04, 2024.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $33.21 | $33.21 | $0.00 | 452.0 | +0.94% |
| Dec 19, 2024 | $33.18 | $32.90 | $0.2754 | 2,626.0 | -0.22% |
| Dec 18, 2024 | $33.96 | $32.98 | $0.9828 | 1,177.0 | -2.71% |
| Dec 17, 2024 | $33.89 | $33.89 | $0.00 | 4.00 | -0.35% |
| Dec 16, 2024 | $34.01 | $34.01 | $0.00 | 138.0 | +0.39% |
| Dec 13, 2024 | $33.88 | $33.88 | $0.00 | 33.00 | -0.06% |
| Dec 12, 2024 | $34.08 | $33.90 | $0.1785 | 2,389.0 | -0.49% |
| Dec 11, 2024 | $34.07 | $34.07 | $0.0003 | 3,067.0 | +0.84% |
| Dec 10, 2024 | $33.78 | $33.78 | $0.00 | 125.0 | -0.31% |
| Dec 09, 2024 | $34.05 | $33.89 | $0.1615 | 1,498.0 | -0.64% |
| Dec 06, 2024 | $34.11 | $34.11 | $0.00 | 121.0 | +0.26% |
| Dec 05, 2024 | $34.06 | $34.02 | $0.0412 | 258.0 | -0.17% |
| Dec 04, 2024 | $34.08 | $34.08 | $0.00 | 300.0 | +0.47% |
| Dec 03, 2024 | $33.92 | $33.80 | $0.117 | 336.0 | +0.17% |
| Dec 02, 2024 | $33.86 | $33.86 | $0.00 | 66.00 | +0.17% |
| Nov 29, 2024 | $33.80 | $33.80 | $0.00 | 75.00 | +0.65% |
| Nov 27, 2024 | $33.58 | $33.58 | $0.00 | 70.00 | -0.39% |
| Nov 26, 2024 | $33.72 | $33.71 | $0.0041 | 297.0 | +0.56% |
| Nov 25, 2024 | $33.57 | $33.51 | $0.0616 | 1,038.0 | +0.23% |
| Nov 22, 2024 | $33.45 | $33.37 | $0.082 | 228.0 | +0.37% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $32.90 | $1.20 | 13,042.0 | -1.74% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| Nov, 2023 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| Oct, 2023 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):